We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 26 | 5.28455284553 | 492 | 545 | 492 | 130249 | 526.02009388 | DE |
| 4 | 18 | 3.6 | 500 | 545 | 470 | 97141 | 498.80789757 | DE |
| 12 | -2 | -0.384615384615 | 520 | 545 | 470 | 104904 | 496.51537676 | DE |
| 26 | 6 | 1.171875 | 512 | 576 | 445 | 171118 | 496.67454466 | DE |
| 52 | 77.5 | 17.5936435868 | 440.5 | 584 | 372.5 | 170969 | 496.50621546 | DE |
| 156 | -90 | -14.8026315789 | 608 | 742 | 372.5 | 134419 | 545.16814826 | DE |
| 260 | -482 | -48.2 | 1000 | 1158 | 372.5 | 173193 | 632.43659254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714149000 | 513 | -13 | -2.47 | 522 | 530 | 510 | 171490 |
| 1714062600 | 526 | -1 | -0.19 | 522 | 529 | 520 | 55875 |
| 1713976200 | 527 | -4 | -0.75 | 530 | 530 | 519 | 87857 |
| 1713889800 | 531 | -2 | -0.38 | 536 | 536 | 517 | 98774 |
| 1713803400 | 533 | 47 | 9.67 | 492 | 545 | 492 | 237247 |
| 1713544200 | 486 | 3.5 | 0.73 | 476.5 | 486 | 475 | 49836 |
| 1713457800 | 482.5 | 3 | 0.63 | 487 | 491 | 475 | 86924 |
| 1713371400 | 479.5 | -12.5 | -2.54 | 489 | 500 | 479 | 65154 |
| 1713285000 | 492 | 0 | 0.00 | 508 | 508 | 480 | 95859 |
| 1713198600 | 492 | 7 | 1.44 | 497 | 502 | 485 | 137236 |
| 1712939400 | 485 | -4 | -0.82 | 499 | 499 | 480 | 60189 |
| 1712853000 | 489 | 11 | 2.30 | 470 | 490 | 470 | 69311 |
| 1712766600 | 478 | -1 | -0.21 | 479.5 | 489 | 474.5 | 200881 |
| 1712680200 | 479 | -4.5 | -0.93 | 480 | 488.5 | 471.5 | 66655 |
| 1712593800 | 483.5 | 6 | 1.26 | 499 | 499 | 473 | 101793 |
| 1712334600 | 477.5 | -9 | -1.85 | 473 | 482.5 | 473 | 56759 |
| 1712248200 | 486.5 | 3 | 0.62 | 484 | 489 | 481 | 64520 |
| 1712161800 | 483.5 | 1.5 | 0.31 | 487 | 489.5 | 478 | 62344 |
| 1712075400 | 482 | -4 | -0.82 | 500 | 500 | 475.5 | 76978 |
| 1711647000 | 486 | -16 | -3.19 | 500 | 507 | 481.5 | 94048 |
| 1711560600 | 502 | 22.5 | 4.69 | 475.5 | 502 | 475 | 125653 |
| 1711474200 | 479.5 | -1 | -0.21 | 481 | 481 | 475 | 573329 |
| 1711387800 | 480.5 | -0.5 | -0.10 | 485 | 485 | 480 | 90408 |
| 1711128600 | 481 | -4 | -0.82 | 485.5 | 485.5 | 480.5 | 71881 |
| 1711042200 | 485 | -2 | -0.41 | 490 | 490 | 482.5 | 67753 |
| 1710955800 | 487 | 5 | 1.04 | 504 | 504 | 485 | 189701 |
| 1710869400 | 482 | -4.5 | -0.92 | 485 | 488 | 482 | 58142 |
| 1710783000 | 486.5 | 1.5 | 0.31 | 490 | 490.5 | 484 | 58697 |
| 1710523800 | 485 | 0 | 0.00 | 483.5 | 491 | 483.5 | 152644 |
| 1710437400 | 485 | -2.5 | -0.51 | 485.5 | 490 | 484 | 40786 |
| 1710351000 | 487.5 | 1 | 0.21 | 485.5 | 490 | 485.5 | 32984 |
| 1710264600 | 486.5 | -2.5 | -0.51 | 480 | 492 | 480 | 46945 |
| 1710178200 | 489 | -2 | -0.41 | 496 | 496 | 485.5 | 43169 |
| 1709919000 | 491 | -3 | -0.61 | 490 | 493.5 | 487 | 130111 |
| 1709832600 | 494 | 7 | 1.44 | 484 | 496.5 | 484 | 191907 |
| 1709746200 | 487 | -2 | -0.41 | 500 | 500 | 480.5 | 131337 |
| 1709659800 | 489 | -6 | -1.21 | 490 | 498 | 485.5 | 100908 |
| 1709573400 | 495 | 1 | 0.20 | 494 | 499.5 | 486 | 57888 |
| 1709314200 | 494 | -2 | -0.40 | 490 | 497.5 | 490 | 102597 |
| 1709227800 | 496 | 0.5 | 0.10 | 498 | 499 | 492.5 | 56787 |
| 1709141400 | 495.5 | -4.5 | -0.90 | 515 | 515 | 490 | 63411 |
| 1709055000 | 500 | -2 | -0.40 | 502 | 507 | 497.5 | 246936 |
| 1708968600 | 502 | 0 | 0.00 | 500 | 505 | 498 | 36485 |
| 1708709400 | 502 | -8 | -1.57 | 506 | 510 | 502 | 47538 |
| 1708623000 | 510 | 15.5 | 3.13 | 520 | 520 | 497.5 | 348689 |
| 1708536600 | 494.5 | -7.5 | -1.49 | 499.5 | 500 | 488 | 74928 |
| 1708450200 | 502 | 2 | 0.40 | 501 | 502 | 495 | 42146 |
| 1708363800 | 500 | -3 | -0.60 | 499.5 | 506 | 497 | 40502 |
| 1708104600 | 503 | 1 | 0.20 | 502 | 504 | 499 | 45311 |
| 1708018200 | 502 | -10 | -1.95 | 516 | 516 | 500 | 62464 |
| 1707931800 | 512 | 2 | 0.39 | 501 | 516 | 501 | 90523 |
| 1707845400 | 510 | 0 | 0.00 | 525 | 525 | 504 | 264553 |
| 1707759000 | 510 | 1 | 0.20 | 527 | 527 | 503 | 59363 |
| 1707499800 | 509 | 3 | 0.59 | 528 | 528 | 498.5 | 61244 |
| 1707413400 | 506 | -5 | -0.98 | 514 | 520 | 504 | 97660 |
| 1707327000 | 511 | -13 | -2.48 | 521 | 521 | 511 | 99014 |
| 1707240600 | 524 | 3 | 0.58 | 527 | 527 | 516 | 53423 |
| 1707154200 | 521 | -2 | -0.38 | 520 | 537 | 519 | 86893 |
| 1706895000 | 523 | 6 | 1.16 | 519 | 529 | 517 | 116858 |
| 1706808600 | 517 | -32 | -5.83 | 539 | 539 | 516 | 194754 |
| 1706722200 | 549 | 2 | 0.37 | 547 | 553 | 541 | 50307 |
| 1706635800 | 547 | 0 | 0.00 | 543 | 551 | 535 | 121568 |
| 1706549400 | 547 | 11 | 2.05 | 539 | 548 | 533 | 115192 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
